Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

5.140 +0.020 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.82 17.23 16.50 17.23 537,490 +0.44(+2.64%)
Jun 29, 2016 16.00 16.93 15.92 16.78 569,042 +0.96(+6.08%)
Jun 28, 2016 15.60 15.96 15.54 15.82 621,776 +0.52(+3.38%)
Jun 27, 2016 15.37 15.42 15.11 15.30 425,865 -0.12(-0.77%)
Jun 24, 2016 15.75 15.99 15.14 15.42 1,479,365 -1.18(-7.09%)
Jun 23, 2016 16.05 16.70 15.95 16.60 483,461 +0.72(+4.57%)
Jun 22, 2016 15.73 16.00 15.57 15.87 441,097 +0.21(+1.37%)
Jun 21, 2016 15.83 15.87 15.51 15.66 256,522 -0.14(-0.89%)
Jun 20, 2016 15.83 16.00 15.73 15.80 238,994 +0.20(+1.28%)
Jun 17, 2016 15.99 16.05 15.59 15.60 511,628 -0.34(-2.13%)
Jun 16, 2016 15.64 15.97 15.51 15.94 310,871 +0.13(+0.84%)
Jun 15, 2016 15.62 16.05 15.53 15.81 357,144 +0.22(+1.42%)
Jun 14, 2016 15.18 15.60 15.09 15.59 407,097 +0.40(+2.63%)
Jun 13, 2016 15.33 15.52 15.07 15.19 603,839 -0.24(-1.53%)
Jun 10, 2016 15.90 15.90 14.88 15.42 632,371 -0.56(-3.52%)
Jun 09, 2016 15.65 16.00 14.85 15.99 944,635 +0.33(+2.08%)
Jun 08, 2016 15.28 15.76 14.71 15.66 779,472 +0.50(+3.27%)
Jun 07, 2016 14.68 15.17 14.45 15.16 566,407 +0.44(+2.96%)
Jun 06, 2016 14.18 14.74 14.18 14.73 535,585 +0.54(+3.81%)
Jun 03, 2016 14.31 14.36 14.02 14.19 291,933 -0.17(-1.19%)
Jun 02, 2016 14.18 14.37 13.97 14.36 398,713 +0.16(+1.09%)
Jun 01, 2016 13.99 14.25 13.85 14.20 598,795 +0.21(+1.51%)
May 31, 2016 13.82 14.19 13.77 13.99 603,420 +0.16(+1.16%)
May 27, 2016 13.77 13.83 13.83 13.83 256,887 +0.15(+1.06%)
May 26, 2016 13.74 13.83 13.50 13.69 359,983 -0.03(-0.21%)
May 25, 2016 13.56 13.85 13.54 13.71 361,761 +0.15(+1.07%)
May 24, 2016 13.11 13.79 13.09 13.57 438,324 +0.45(+3.44%)
May 23, 2016 12.96 13.32 12.89 13.12 422,884 +0.18(+1.41%)
May 20, 2016 12.88 13.12 12.80 12.94 298,007 +0.09(+0.74%)
May 19, 2016 12.72 12.96 12.63 12.84 338,962 +0.04(+0.28%)
May 18, 2016 12.42 12.94 12.33 12.80 631,469 +0.39(+3.11%)
May 17, 2016 12.60 12.94 12.39 12.42 580,121 -0.26(-2.07%)
May 16, 2016 12.67 12.80 12.52 12.68 597,863 +0.08(+0.64%)
May 13, 2016 12.84 13.12 12.59 12.60 565,991 -0.28(-2.20%)
May 12, 2016 12.95 13.18 12.64 12.88 423,721 +0.06(+0.45%)
May 11, 2016 12.63 13.19 12.63 12.83 507,151 +0.12(+0.98%)
May 10, 2016 12.15 12.85 12.13 12.70 711,451 +0.59(+4.87%)
May 09, 2016 11.72 12.19 11.47 12.11 896,670 +0.39(+3.29%)
May 06, 2016 10.98 11.73 10.98 11.73 1,053,828 +0.74(+6.76%)
May 05, 2016 11.38 11.41 10.39 10.98 829,644 -0.39(-3.46%)
May 04, 2016 10.11 11.73 9.876 11.38 2,016,466 +2.43(+27.20%)
May 03, 2016 9.039 9.141 8.733 8.944 296,688 -0.20(-2.15%)
May 02, 2016 9.148 9.315 9.039 9.141 278,262 +0.00(+0.00%)
Apr 29, 2016 9.177 9.243 9.031 9.141 215,114 +0.00(+0.00%)
Apr 28, 2016 9.468 9.519 9.111 9.141 173,258 -0.36(-3.76%)
Apr 27, 2016 9.468 9.636 9.432 9.497 340,916 +0.06(+0.62%)
Apr 26, 2016 9.352 9.483 9.250 9.439 257,877 +0.12(+1.33%)
Apr 25, 2016 9.286 9.381 9.148 9.315 304,673 +0.03(+0.31%)
Apr 22, 2016 9.221 9.359 9.184 9.286 315,057 +0.01(+0.08%)
Apr 21, 2016 9.439 9.636 9.250 9.279 317,015 -0.06(-0.62%)
Apr 20, 2016 9.279 9.461 9.238 9.337 204,469 +0.09(+1.02%)
Apr 19, 2016 9.315 9.374 9.141 9.243 162,094 +0.07(+0.71%)
Apr 18, 2016 9.155 9.261 8.988 9.177 191,252 +0.02(+0.24%)
Apr 15, 2016 9.097 9.272 8.973 9.155 211,965 +0.01(+0.08%)
Apr 14, 2016 9.119 9.184 9.035 9.148 182,296 +0.01(+0.16%)
Apr 13, 2016 9.075 9.199 8.704 9.133 453,801 +0.05(+0.56%)
Apr 12, 2016 8.689 9.221 8.674 9.082 461,076 +0.39(+4.53%)
Apr 11, 2016 8.929 9.111 8.653 8.689 288,266 -0.18(-2.05%)
Apr 08, 2016 8.980 9.104 8.827 8.871 153,594 -0.01(-0.08%)
Apr 07, 2016 9.097 9.148 8.616 8.878 365,120 -0.26(-2.87%)
Apr 06, 2016 8.929 9.184 8.893 9.141 174,727 +0.21(+2.37%)
Apr 05, 2016 9.141 9.199 8.915 8.929 219,903 -0.26(-2.85%)
Apr 04, 2016 9.279 9.379 9.046 9.192 369,765 -0.11(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.